ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	20.26	20.26	19.84	19.84	-	2.69%	428,413
Sep 28, 2026	19.58	20.04	19.01	19.32	19.32	-1.68%	1,225,540
Sep 25, 2026	19.78	19.91	19.30	19.65	19.65	-0.30%	927,076
Sep 24, 2026	19.22	19.86	19.02	19.71	19.71	1.18%	1,065,437
Sep 23, 2026	20.02	20.16	18.86	19.48	19.48	-5.48%	1,713,313
Sep 22, 2026	20.46	20.79	20.08	20.61	20.61	-0.67%	1,807,988
Sep 21, 2026	20.36	20.96	20.03	20.75	20.75	9.21%	2,345,530
Sep 18, 2026	17.21	19.11	17.17	19.00	19.00	15.71%	2,006,619
Sep 17, 2026	16.48	16.89	16.19	16.42	16.42	3.40%	1,206,130
Sep 16, 2026	15.80	16.19	15.39	15.88	15.88	-0.69%	1,421,227
Sep 15, 2026	16.88	16.88	15.17	15.99	15.99	-10.12%	2,938,360
Sep 14, 2026	17.25	17.94	17.16	17.79	17.79	-0.17%	1,383,791
Sep 11, 2026	17.26	19.53	17.13	17.82	17.82	6.39%	4,825,017
Sep 10, 2026	16.16	16.93	16.13	16.75	16.75	-0.24%	1,131,302
Sep 9, 2026	17.49	17.60	16.76	16.79	16.79	-1.47%	1,413,878
Sep 8, 2026	16.87	17.39	16.47	17.04	17.04	1.91%	1,410,508
Sep 4, 2026	16.66	16.85	16.37	16.72	16.72	-5.05%	2,314,190
Sep 3, 2026	16.29	17.79	16.29	17.61	17.61	10.48%	2,737,616
Sep 2, 2026	15.87	16.30	15.67	15.94	15.94	-2.03%	1,490,109
Sep 1, 2026	16.64	16.86	15.81	16.27	16.27	-5.47%	1,821,138
Aug 31, 2026	16.79	17.32	16.58	17.22	17.21	3.92%	1,850,744
Aug 28, 2026	17.50	17.88	16.19	16.57	16.56	-5.42%	3,186,943
Aug 27, 2026	17.58	18.01	17.30	17.52	17.51	2.22%	2,401,362
Aug 26, 2026	16.79	17.31	16.59	17.14	17.13	0.53%	1,526,588
Aug 25, 2026	16.96	17.35	16.72	17.05	17.04	-0.70%	2,279,805
Aug 24, 2026	17.54	17.98	16.92	17.17	17.16	4.89%	4,372,237
Aug 21, 2026	16.02	16.61	15.78	16.37	16.36	7.70%	4,405,323
Aug 20, 2026	14.78	15.63	14.39	15.20	15.19	20.92%	3,874,308
Aug 19, 2026	10.77	12.72	10.65	12.57	12.56	19.94%	4,839,976
Aug 18, 2026	10.26	10.60	10.26	10.48	10.47	0.48%	841,466
Aug 17, 2026	10.33	10.51	10.31	10.43	10.42	2.86%	2,097,216
Aug 14, 2026	10.01	10.22	9.95	10.14	10.13	-0.78%	864,068
Aug 13, 2026	10.23	10.34	9.96	10.22	10.21	0.69%	1,027,973
Aug 12, 2026	10.45	10.46	10.12	10.15	10.14	-0.20%	845,794
Aug 11, 2026	10.21	10.29	9.87	10.17	10.16	0.49%	737,539
Aug 10, 2026	10.46	10.47	10.02	10.12	10.11	-4.53%	742,958
Aug 7, 2026	10.72	10.80	10.45	10.60	10.59	0.76%	1,133,958
Aug 6, 2026	10.36	10.64	10.33	10.52	10.51	-0.75%	1,433,720
Aug 5, 2026	10.10	10.72	9.93	10.60	10.59	4.23%	1,585,615
Aug 4, 2026	10.09	10.24	9.96	10.17	10.16	0.69%	1,284,163
Aug 3, 2026	9.81	10.16	9.75	10.10	10.09	0.22%	1,159,422
Jul 31, 2026	10.33	10.33	9.87	10.09	10.07	-6.05%	1,420,177
Jul 30, 2026	10.74	10.89	10.63	10.74	10.72	3.77%	1,016,710
Jul 29, 2026	10.53	10.84	10.31	10.35	10.33	-3.45%	1,477,691
Jul 28, 2026	10.28	10.80	9.99	10.72	10.70	-2.99%	1,162,409
Jul 27, 2026	11.08	11.37	10.73	11.05	11.03	9.41%	2,763,982
Jul 24, 2026	10.17	10.19	9.94	10.10	10.08	-1.75%	798,447
Jul 23, 2026	10.51	10.66	10.21	10.28	10.26	-5.25%	1,206,845
Jul 22, 2026	10.80	11.20	10.80	10.85	10.83	0.09%	1,197,581
Jul 21, 2026	11.00	11.07	10.73	10.84	10.82	2.55%	1,653,944